Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.04 | 26.68 | 26.00 | 26.42 | 23,603 | +0.52(+2.02%) |
May 30, 2023 | 26.22 | 26.37 | 25.81 | 25.89 | 72,380 | -0.20(-0.76%) |
May 26, 2023 | 26.28 | 26.37 | 25.97 | 26.09 | 20,550 | +0.12(+0.46%) |
May 25, 2023 | 26.31 | 26.38 | 25.93 | 25.97 | 33,623 | -0.57(-2.15%) |
May 24, 2023 | 27.15 | 27.20 | 26.54 | 26.54 | 18,219 | -0.74(-2.71%) |
May 23, 2023 | 27.15 | 27.36 | 27.10 | 27.28 | 21,926 | -0.03(-0.13%) |
May 22, 2023 | 27.41 | 27.58 | 27.18 | 27.32 | 88,100 | -0.15(-0.56%) |
May 19, 2023 | 27.43 | 27.71 | 27.23 | 27.47 | 65,867 | +0.14(+0.51%) |
May 18, 2023 | 27.62 | 27.67 | 27.00 | 27.33 | 38,885 | -0.73(-2.60%) |
May 17, 2023 | 28.31 | 28.31 | 27.92 | 28.06 | 35,027 | -0.29(-1.01%) |
May 16, 2023 | 29.59 | 29.59 | 28.22 | 28.35 | 56,702 | -0.80(-2.74%) |
May 15, 2023 | 29.14 | 29.29 | 29.06 | 29.15 | 22,744 | +0.16(+0.54%) |
May 12, 2023 | 28.80 | 29.04 | 28.74 | 28.99 | 21,263 | +0.16(+0.55%) |
May 11, 2023 | 29.93 | 29.93 | 28.83 | 28.83 | 35,952 | -1.45(-4.80%) |
May 10, 2023 | 30.68 | 30.68 | 29.96 | 30.29 | 31,586 | -0.31(-1.02%) |
May 09, 2023 | 30.43 | 30.77 | 30.31 | 30.60 | 13,159 | +0.21(+0.68%) |
May 08, 2023 | 30.61 | 30.61 | 30.18 | 30.39 | 48,012 | -0.12(-0.39%) |
May 05, 2023 | 29.88 | 30.65 | 29.52 | 30.51 | 204,645 | -0.10(-0.32%) |
May 04, 2023 | 30.01 | 30.97 | 29.78 | 30.61 | 53,028 | +0.83(+2.78%) |
May 03, 2023 | 29.66 | 30.00 | 29.60 | 29.78 | 40,598 | +0.14(+0.47%) |
May 02, 2023 | 28.62 | 29.75 | 28.48 | 29.64 | 39,392 | +1.04(+3.62%) |
May 01, 2023 | 29.01 | 29.29 | 28.55 | 28.61 | 33,913 | -0.10(-0.34%) |
Apr 28, 2023 | 28.65 | 28.94 | 28.58 | 28.70 | 143,758 | -0.13(-0.44%) |
Apr 27, 2023 | 28.42 | 28.83 | 28.25 | 28.83 | 82,480 | +0.27(+0.93%) |
Apr 26, 2023 | 29.15 | 29.18 | 28.51 | 28.57 | 33,751 | -0.21(-0.72%) |
Apr 25, 2023 | 28.71 | 28.91 | 28.37 | 28.77 | 44,369 | -0.11(-0.38%) |
Apr 24, 2023 | 28.65 | 28.96 | 28.54 | 28.88 | 25,566 | +0.17(+0.58%) |
Apr 21, 2023 | 28.77 | 28.99 | 28.46 | 28.71 | 35,962 | -0.28(-0.95%) |
Apr 20, 2023 | 29.15 | 29.28 | 28.98 | 28.99 | 17,947 | +0.04(+0.14%) |
Apr 19, 2023 | 28.93 | 29.22 | 28.89 | 28.95 | 157,054 | -0.64(-2.17%) |
Apr 18, 2023 | 29.42 | 29.94 | 29.42 | 29.59 | 125,648 | +0.23(+0.77%) |
Apr 17, 2023 | 29.69 | 29.75 | 29.26 | 29.36 | 41,291 | -0.61(-2.04%) |
Apr 14, 2023 | 30.26 | 30.34 | 29.38 | 29.98 | 39,840 | -0.67(-2.19%) |
Apr 13, 2023 | 30.38 | 30.77 | 30.31 | 30.65 | 42,320 | +0.69(+2.30%) |
Apr 12, 2023 | 29.93 | 30.23 | 29.58 | 29.96 | 47,432 | +0.31(+1.03%) |
Apr 11, 2023 | 29.58 | 30.01 | 29.51 | 29.65 | 67,582 | +0.40(+1.38%) |
Apr 10, 2023 | 29.26 | 29.85 | 29.06 | 29.25 | 29,606 | -0.29(-0.97%) |
Apr 06, 2023 | 29.35 | 29.60 | 29.09 | 29.53 | 34,999 | +0.07(+0.23%) |
Apr 05, 2023 | 29.92 | 29.92 | 29.05 | 29.46 | 43,458 | +0.06(+0.20%) |
Apr 04, 2023 | 28.53 | 29.48 | 28.35 | 29.40 | 107,001 | +0.87(+3.04%) |
Apr 03, 2023 | 27.94 | 28.60 | 27.89 | 28.54 | 37,583 | +0.69(+2.48%) |
Mar 31, 2023 | 28.07 | 28.17 | 27.62 | 27.85 | 83,319 | -0.27(-0.95%) |
Mar 30, 2023 | 28.09 | 28.19 | 27.86 | 28.11 | 116,732 | +0.36(+1.28%) |
Mar 29, 2023 | 27.82 | 28.10 | 27.63 | 27.76 | 26,141 | -0.28(-0.98%) |
Mar 28, 2023 | 27.53 | 28.03 | 27.21 | 28.03 | 31,531 | +0.68(+2.49%) |
Mar 27, 2023 | 26.77 | 27.35 | 26.54 | 27.35 | 25,342 | +0.05(+0.18%) |
Mar 24, 2023 | 27.09 | 27.49 | 26.90 | 27.30 | 50,614 | +0.24(+0.87%) |
Mar 23, 2023 | 26.72 | 27.33 | 26.62 | 27.07 | 118,470 | +0.56(+2.12%) |
Mar 22, 2023 | 26.00 | 26.90 | 25.89 | 26.51 | 42,072 | +0.59(+2.28%) |
Mar 21, 2023 | 26.47 | 26.47 | 25.63 | 25.91 | 45,858 | -0.92(-3.42%) |
Mar 20, 2023 | 26.83 | 27.01 | 26.56 | 26.83 | 56,032 | +0.18(+0.66%) |
Mar 17, 2023 | 25.16 | 26.93 | 25.16 | 26.66 | 78,252 | +1.50(+5.97%) |
Mar 16, 2023 | 25.39 | 25.39 | 24.65 | 25.15 | 383,744 | -0.12(-0.47%) |
Mar 15, 2023 | 25.80 | 25.80 | 25.02 | 25.27 | 52,045 | +0.07(+0.27%) |
Mar 14, 2023 | 25.11 | 25.35 | 24.79 | 25.20 | 28,241 | +0.12(+0.47%) |
Mar 13, 2023 | 24.41 | 25.18 | 24.41 | 25.09 | 33,942 | +1.55(+6.59%) |
Mar 10, 2023 | 23.73 | 24.12 | 23.52 | 23.53 | 25,612 | +0.29(+1.26%) |
Mar 09, 2023 | 23.61 | 23.73 | 23.16 | 23.24 | 33,044 | -0.08(-0.34%) |
Mar 08, 2023 | 23.70 | 24.02 | 23.22 | 23.32 | 29,745 | -0.11(-0.46%) |
Mar 07, 2023 | 24.16 | 24.17 | 23.36 | 23.43 | 35,357 | -1.07(-4.35%) |
Mar 06, 2023 | 24.73 | 24.76 | 24.36 | 24.49 | 18,378 | -0.37(-1.51%) |
Mar 03, 2023 | 24.60 | 24.88 | 24.44 | 24.87 | 18,430 | +0.42(+1.73%) |
Mar 02, 2023 | 24.38 | 24.47 | 24.20 | 24.44 | 20,393 | -0.06(-0.24%) |